$34.50 0.00 (%) H.& R.Block Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
2/8/201634.6334.8834.0834.503,604,859
2/5/201634.6235.0834.5734.983,906,760
2/4/201633.9934.6533.8234.622,062,795
2/3/201634.2534.3433.7034.072,316,803
2/2/201634.1234.4233.8934.051,704,573
2/1/201633.8034.5733.7034.472,292,025
1/29/201633.0334.0732.9234.052,738,123
1/28/201633.1133.1132.6332.991,703,638
1/27/201632.8533.1932.5032.732,225,490
1/26/201632.7032.9132.3932.831,802,064
1/25/201632.6632.7432.3432.472,315,337
1/22/201632.7132.7832.3232.691,956,932
1/21/201632.2432.6531.9732.262,139,190
1/20/201631.4932.3231.0032.133,174,807
1/19/201632.1232.4231.6531.922,305,125
1/15/201631.6531.9831.5131.873,027,099
1/14/201631.5932.4931.4932.332,385,234
1/13/201632.5133.0131.5031.553,119,296
1/12/201632.6332.6331.9132.321,849,534
1/8/201632.8933.0032.1532.292,720,900
1/6/201632.8233.2032.7133.012,956,772
1/5/201633.0333.3732.7133.253,545,684
1/4/201632.7332.9832.3432.953,115,465
12/31/201533.2433.5233.1733.311,669,235
12/30/201533.4833.8533.4033.421,386,693
12/29/201533.7034.0433.4333.501,586,403
12/28/201533.3433.5133.1633.441,449,195
12/24/201533.4233.4233.1433.33951,254
12/23/201533.5233.7233.3433.482,560,190
12/18/201533.4033.5733.2133.223,973,207
12/17/201533.6133.9233.3433.683,286,983
12/15/201532.9833.1032.4432.643,892,868
12/11/201532.7632.9832.0532.254,182,825
12/10/201532.5733.3632.4433.176,080,881
12/9/201534.1234.2532.5332.666,728,802
12/8/201535.1935.5333.1734.3113,764,625
12/7/201537.1037.2536.6336.893,689,967
12/4/201536.7037.3536.5237.093,254,516
12/3/201536.8537.3536.6036.683,616,081
12/2/201537.1937.3336.8436.932,643,622
12/1/201536.9737.2236.6437.221,968,793
11/30/201536.8536.9636.4936.692,730,571
11/27/201537.0237.0236.6936.73611,684
11/25/201536.8237.0736.5936.942,082,740
11/24/201536.7736.8736.4536.612,380,551
11/23/201536.9737.2836.8837.101,807,971
11/20/201536.6237.0936.6137.022,934,628
11/19/201536.8136.8536.4636.472,714,030
11/18/201536.5336.8036.4036.743,032,109
11/17/201536.4137.0636.2736.422,412,467
11/16/201535.7536.4835.6336.473,176,812
11/13/201536.3936.4235.5535.682,266,291
11/12/201536.6836.8236.3636.492,694,969
11/11/201537.1337.3036.7536.782,138,011
11/10/201536.7037.1536.4037.132,863,421
11/9/201537.1637.2036.4536.742,221,082
11/6/201537.4737.4736.9337.212,220,699
11/3/201537.2437.3536.7936.901,620,866
10/30/201537.2337.5037.0737.261,854,649
10/29/201537.0737.3436.9437.161,479,807
10/28/201536.7537.2836.6037.152,271,020
10/27/201536.7636.8936.4336.611,965,012
10/26/201536.1637.1336.1636.922,664,873
10/23/201535.7136.2835.5236.202,271,929
10/22/201535.8135.8535.4035.512,228,689
10/21/201535.6035.9035.4835.672,067,826
10/20/201535.5935.6435.3335.482,147,690
10/19/201535.4735.6935.1835.652,146,613
10/16/201535.0335.7034.9035.623,902,265
10/15/201534.7235.0034.4434.862,948,567
10/14/201535.0035.0534.4034.643,508,352
10/13/201535.1735.3334.9134.982,443,291
10/12/201535.4735.6635.2435.272,906,813
10/9/201535.2935.4535.1635.402,784,017
10/8/201534.8035.4034.6635.383,384,057
10/7/201535.2335.3934.4834.815,564,996
10/6/201536.0036.0334.9835.153,968,495
10/5/201536.7336.8235.7535.9413,012,382
10/2/201536.0136.7035.9536.579,380,723
10/1/201536.2536.4335.9136.377,031,323
9/30/201535.6136.2635.6136.208,292,284
9/29/201535.2435.6735.0035.255,611,170
9/28/201535.9736.0035.1435.164,258,578
9/25/201535.9836.3135.7436.052,959,120
9/24/201535.8036.0735.7235.773,376,079
9/23/201535.7536.2335.5836.103,661,186
9/22/201535.5335.8035.3635.743,389,188
9/21/201535.8536.0235.5535.782,121,103
9/18/201535.3835.8835.3835.504,754,904
9/17/201535.9136.3035.6835.742,901,558
9/16/201535.9435.9935.6935.791,981,496
9/15/201536.0636.0635.7535.832,565,256
9/11/201535.5836.1635.3736.153,281,809
9/10/201535.3635.8535.2035.722,063,044
9/9/201536.2236.2935.4535.523,159,032
9/8/201535.7535.9235.3635.844,285,675
9/4/201535.0035.5034.8535.304,383,705
9/3/201535.5735.6335.0035.408,206,391
9/2/201535.7735.9334.8435.4211,000,755
9/1/201534.5434.5432.7032.954,159,496
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center